U.S. markets closed
F S&P 500
5,320.25 0.00 (0.00%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,651.00 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,103.40 -1.50 (-0.07%) Petróleo
79.33 +0.10 (+0.13%) Oro
2,382.30 -3.20 (-0.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:1180.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01180000 | 2024-05-16 11:07AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 175 | 1,079 | 131.25% |
| NVDA240524C01180000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 1.84 | 1.70 | 1.87 | -0.18 | -8.91% | 147 | 444 | 83.22% |
| NVDA240531C01180000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 3.15 | 2.97 | 3.30 | -0.30 | -8.70% | 10 | 43 | 67.69% |
| NVDA240607C01180000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 5.00 | 4.60 | 5.05 | -0.30 | -5.66% | 68 | 87 | 61.38% |
| NVDA240614C01180000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 8.25 | 6.60 | 7.35 | +1.40 | +20.44% | 8 | 30 | 58.43% |
| NVDA240621C01180000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 9.90 | 8.40 | 8.75 | +0.60 | +6.45% | 75 | 3,477 | 55.34% |
| NVDA240719C01180000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 16.78 | 16.00 | 16.60 | +0.51 | +3.13% | 3 | 329 | 50.21% |
| NVDA240816C01180000 | 2024-05-16 12:52PM EDT | 2024-08-16 | 26.51 | 25.25 | 25.95 | -0.32 | -1.19% | 8 | 295 | 49.30% |
| NVDA240920C01180000 | 2024-05-15 3:34PM EDT | 2024-09-20 | 45.40 | 41.45 | 42.30 | +2.15 | +4.97% | 2 | 499 | 51.01% |
| NVDA241018C01180000 | 2024-05-15 12:16PM EDT | 2024-10-18 | 50.93 | 49.95 | 51.00 | 0.00 | - | 2 | 56 | 50.26% |
| NVDA241115C01180000 | 2024-05-10 11:57AM EDT | 2024-11-15 | 50.35 | 60.05 | 61.10 | 0.00 | - | 1 | 96 | 50.51% |
| NVDA241220C01180000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 73.20 | 73.65 | 74.75 | 0.00 | - | 5 | 71 | 51.36% |
| NVDA250117C01180000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 86.97 | 81.20 | 82.30 | +4.97 | +6.06% | 3 | 467 | 50.94% |
| NVDA250221C01180000 | 2024-05-16 2:16PM EDT | 2025-02-21 | 94.00 | 92.95 | 94.45 | 0.00 | - | 2 | 51 | 51.44% |
| NVDA250321C01180000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 104.42 | 101.55 | 103.10 | +1.07 | +1.04% | 10 | 315 | 51.63% |
| NVDA250620C01180000 | 2024-05-16 12:02PM EDT | 2025-06-20 | 131.00 | 127.75 | 129.15 | +21.63 | +19.78% | 9 | 108 | 52.12% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 149.60 | 154.25 | 0.00 | - | 1 | 6 | 52.44% |
| NVDA251219C01180000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 159.35 | 173.75 | 175.50 | 0.00 | - | 28 | 56 | 52.95% |
| NVDA260116C01180000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 181.86 | 179.40 | 181.30 | +24.81 | +15.80% | 6 | 61 | 52.89% |
| NVDA260618C01180000 | 2024-05-16 1:25PM EDT | 2026-06-18 | 213.36 | 212.95 | 214.80 | +0.42 | +0.20% | 2 | 14 | 53.46% |
| NVDA261218C01180000 | 2024-05-16 2:59PM EDT | 2026-12-18 | 252.14 | 246.90 | 250.65 | +1.96 | +0.78% | 5 | 42 | 53.83% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01180000 | 2024-05-15 10:31AM EDT | 2024-05-17 | 246.50 | 227.95 | 241.80 | 0.00 | - | 2 | 0 | 295.41% |
| NVDA240524P01180000 | 2024-05-16 3:48PM EDT | 2024-05-24 | 235.25 | 234.60 | 238.55 | +1.45 | +0.62% | 62 | 614 | 59.57% |
| NVDA240531P01180000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 234.90 | 236.40 | 240.10 | 0.00 | - | 223 | 85 | 61.13% |
| NVDA240621P01180000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 239.73 | 239.50 | 243.30 | -36.48 | -13.21% | 2 | 65 | 52.30% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 244.15 | 247.60 | 0.00 | - | 59 | 70 | 44.74% |
| NVDA240816P01180000 | 2024-05-16 12:53PM EDT | 2024-08-16 | 246.30 | 249.00 | 253.35 | -4.15 | -1.66% | 7 | 15 | 42.43% |
| NVDA240920P01180000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 276.50 | 259.25 | 265.00 | 0.00 | - | 1 | 17 | 43.57% |
| NVDA241018P01180000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 301.00 | 264.30 | 270.80 | 0.00 | - | 4 | 6 | 42.47% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 55.11% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 276.70 | 283.45 | 0.00 | - | 1 | 17 | 41.05% |
| NVDA250117P01180000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 309.20 | 281.10 | 288.25 | 0.00 | - | 1 | 30 | 40.43% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 66.01% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 51.14% |
| NVDA250620P01180000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 307.15 | 306.80 | 315.35 | -35.65 | -10.40% | 4 | 52 | 39.23% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 332.65 | 339.50 | 0.00 | - | 1 | 29 | 37.82% |
| NVDA260116P01180000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 336.20 | 335.70 | 342.35 | -70.12 | -17.26% | 3 | 105 | 37.54% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 43.40% |
| NVDA261218P01180000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 368.25 | 365.30 | 380.05 | -20.88 | -5.37% | 1 | 236 | 36.46% |
© 2024 Yahoo. Todos los derechos reservados.